Smallcap Bear -3X Direxion (NY: TZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	27.61	27.89	26.99	27.29	6,162,787	-0.04(-0.14%)
Jun 29, 2021	26.66	27.53	26.50	27.33	6,062,955	+0.36(+1.34%)
Jun 28, 2021	26.32	27.52	26.22	26.97	6,570,911	+0.50(+1.87%)
Jun 25, 2021	26.32	26.50	25.95	26.47	6,714,613	+0.02(+0.07%)
Jun 24, 2021	27.13	27.33	26.45	26.45	7,540,060	-1.13(-4.11%)
Jun 23, 2021	27.86	27.86	27.16	27.59	8,664,240	-0.29(-1.02%)
Jun 22, 2021	28.50	29.09	27.72	27.87	8,708,508	-0.42(-1.48%)
Jun 21, 2021	29.47	29.77	28.05	28.29	8,690,171	-2.02(-6.66%)
Jun 18, 2021	29.66	30.60	28.89	30.31	9,830,851	+1.98(+6.99%)
Jun 17, 2021	27.61	29.28	27.25	28.33	9,512,078	+0.94(+3.44%)
Jun 16, 2021	27.43	28.16	27.09	27.39	9,850,142	+0.19(+0.70%)
Jun 15, 2021	26.94	27.87	26.82	27.20	6,191,678	+0.22(+0.81%)
Jun 14, 2021	26.54	27.28	26.18	26.98	5,131,352	+0.26(+0.96%)
Jun 11, 2021	27.24	27.34	26.71	26.72	5,586,579	-0.87(-3.14%)
Jun 10, 2021	26.78	27.80	26.61	27.59	7,890,989	+0.56(+2.08%)
Jun 09, 2021	26.27	27.13	26.24	27.02	6,538,248	+0.55(+2.09%)
Jun 08, 2021	27.09	27.53	26.28	26.47	9,664,293	-0.89(-3.24%)
Jun 07, 2021	28.31	28.31	27.25	27.36	7,943,026	-1.16(-4.07%)
Jun 04, 2021	28.48	28.97	28.27	28.52	5,225,642	-0.39(-1.35%)
Jun 03, 2021	28.71	29.77	28.45	28.91	9,639,407	+0.75(+2.67%)
Jun 02, 2021	27.98	28.75	27.98	28.16	7,978,018	-0.10(-0.34%)
Jun 01, 2021	28.53	29.09	28.10	28.25	7,166,486	-0.97(-3.32%)
May 28, 2021	28.69	29.46	28.65	29.22	5,529,129	+0.03(+0.10%)
May 27, 2021	29.47	29.82	28.94	29.19	7,085,933	-0.91(-3.04%)
May 26, 2021	31.58	31.59	30.02	30.11	9,163,671	-1.84(-5.75%)
May 25, 2021	30.71	31.99	30.09	31.95	7,044,242	+0.90(+2.91%)
May 24, 2021	31.14	31.65	30.60	31.04	5,889,854	-0.61(-1.93%)
May 21, 2021	31.12	31.88	30.64	31.65	8,280,068	-0.26(-0.81%)
May 20, 2021	32.43	33.28	31.71	31.91	7,890,912	-0.68(-2.07%)
May 19, 2021	33.39	34.25	32.49	32.58	12,098,394	+0.74(+2.33%)
May 18, 2021	31.09	31.91	30.32	31.84	6,280,633	+0.72(+2.32%)
May 17, 2021	31.80	32.59	31.10	31.12	8,480,675	-0.13(-0.43%)
May 14, 2021	32.73	33.20	31.08	31.25	9,583,507	-2.49(-7.39%)
May 13, 2021	34.98	35.73	32.90	33.74	14,105,327	-1.94(-5.44%)
May 12, 2021	33.40	35.81	32.62	35.69	12,748,546	+3.19(+9.81%)
May 11, 2021	34.33	34.52	31.92	32.50	14,085,048	+0.27(+0.83%)
May 10, 2021	30.01	32.24	29.84	32.23	8,968,235	+2.30(+7.70%)
May 07, 2021	31.09	31.30	29.76	29.93	8,208,587	-1.12(-3.62%)
May 06, 2021	31.15	32.78	31.05	31.05	8,592,961	-0.19(-0.61%)
May 05, 2021	30.49	31.63	30.32	31.24	8,516,544	+0.40(+1.30%)
May 04, 2021	30.34	31.77	30.23	30.84	10,504,623	+1.08(+3.61%)
May 03, 2021	29.30	30.22	29.23	29.77	6,216,829	-0.45(-1.48%)
Apr 30, 2021	29.91	30.51	29.12	30.21	9,544,255	+1.18(+4.07%)
Apr 29, 2021	28.00	29.88	27.99	29.03	10,920,615	+0.30(+1.06%)
Apr 28, 2021	29.05	29.39	28.48	28.73	7,479,008	-0.15(-0.53%)
Apr 27, 2021	28.78	29.23	28.52	28.88	8,229,466	-0.15(-0.52%)
Apr 26, 2021	29.45	29.54	28.78	29.03	8,368,681	-0.95(-3.17%)
Apr 23, 2021	31.20	31.55	29.57	29.98	10,767,070	-1.73(-5.46%)
Apr 22, 2021	31.01	32.09	30.16	31.72	17,545,848	+0.40(+1.28%)
Apr 21, 2021	33.93	34.63	31.31	31.32	10,350,140	-2.44(-7.22%)
Apr 20, 2021	32.27	34.66	31.97	33.75	10,181,480	+1.89(+5.95%)
Apr 19, 2021	31.07	32.59	30.83	31.86	8,604,758	+1.25(+4.07%)
Apr 16, 2021	30.38	31.35	30.27	30.61	6,587,439	-0.23(-0.74%)
Apr 15, 2021	30.48	31.67	30.48	30.84	7,068,533	-0.39(-1.25%)
Apr 14, 2021	31.88	31.88	30.06	31.23	10,408,588	-0.92(-2.87%)
Apr 13, 2021	32.04	33.15	31.57	32.16	8,301,138	+0.24(+0.75%)
Apr 12, 2021	31.53	32.48	31.42	31.92	8,602,014	+0.37(+1.18%)
Apr 09, 2021	31.64	32.14	31.35	31.55	7,349,702	-0.01(-0.03%)
Apr 08, 2021	31.90	32.96	31.45	31.56	9,088,571	-0.89(-2.76%)
Apr 07, 2021	30.95	32.70	30.87	32.45	8,989,009	+1.54(+4.99%)
Apr 06, 2021	30.62	31.09	29.93	30.91	7,714,383	+0.24(+0.78%)
Apr 05, 2021	30.03	31.22	29.98	30.67	7,083,049	-0.47(-1.50%)